Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.038 | 7.038 | 7.033 | 7.038 | 1,787 | +0.02(+0.22%) |
Apr 27, 2007 | 7.023 | 7.048 | 7.023 | 7.023 | 5,985 | +0.00(+0.00%) |
Apr 26, 2007 | 7.023 | 7.023 | 7.023 | 7.023 | 198 | +0.10(+1.45%) |
Apr 25, 2007 | 6.922 | 6.922 | 6.922 | 6.922 | 198 | +0.05(+0.73%) |
Apr 24, 2007 | 6.872 | 6.872 | 6.872 | 6.872 | 397 | +0.08(+1.11%) |
Apr 23, 2007 | 6.796 | 6.796 | 6.796 | 6.796 | 317 | +0.08(+1.20%) |
Apr 20, 2007 | 6.544 | 6.716 | 6.494 | 6.716 | 9,089 | +0.19(+2.93%) |
Apr 19, 2007 | 6.605 | 6.605 | 6.444 | 6.524 | 39,330 | -0.12(-1.82%) |
Apr 18, 2007 | 6.660 | 6.690 | 6.620 | 6.645 | 1,847 | -0.16(-2.29%) |
Apr 17, 2007 | 6.801 | 6.801 | 6.801 | 6.801 | 258 | -0.08(-1.10%) |
Apr 16, 2007 | 6.821 | 6.952 | 6.821 | 6.877 | 15,563 | +0.06(+0.81%) |
Apr 13, 2007 | 6.821 | 6.821 | 6.821 | 6.821 | 198 | +0.04(+0.65%) |
Apr 12, 2007 | 6.796 | 6.796 | 6.777 | 6.777 | 993 | +0.03(+0.46%) |
Apr 11, 2007 | 6.746 | 6.746 | 6.746 | 6.746 | 595 | +0.00(+0.00%) |
Apr 10, 2007 | 6.745 | 6.746 | 6.745 | 6.746 | 397 | +0.10(+1.52%) |
Apr 09, 2007 | 6.595 | 6.721 | 6.565 | 6.645 | 34,843 | +0.08(+1.15%) |
Apr 05, 2007 | 6.595 | 6.595 | 6.544 | 6.570 | 17,982 | -0.04(-0.61%) |
Apr 04, 2007 | 6.610 | 6.610 | 6.610 | 6.610 | 198 | +0.15(+2.26%) |
Apr 03, 2007 | 6.464 | 6.464 | 6.464 | 6.464 | 0 | +0.00(+0.00%) |
Apr 02, 2007 | 6.464 | 6.464 | 6.464 | 6.464 | 397 | +0.11(+1.74%) |
Mar 30, 2007 | 6.353 | 6.353 | 6.353 | 6.353 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 6.353 | 6.353 | 6.353 | 6.353 | 538 | -0.05(-0.71%) |
Mar 28, 2007 | 6.398 | 6.398 | 6.398 | 6.398 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 6.353 | 6.398 | 6.353 | 6.398 | 5,977 | +0.11(+1.68%) |
Mar 26, 2007 | 6.449 | 6.449 | 6.293 | 6.293 | 1,787 | -0.15(-2.34%) |
Mar 23, 2007 | 6.439 | 6.444 | 6.439 | 6.444 | 1,593 | +0.08(+1.28%) |
Mar 22, 2007 | 6.343 | 6.362 | 6.343 | 6.362 | 595 | -0.03(-0.49%) |
Mar 21, 2007 | 6.383 | 6.398 | 6.298 | 6.393 | 2,318 | +0.12(+1.93%) |
Mar 20, 2007 | 6.323 | 6.393 | 6.273 | 6.273 | 1,986 | +0.00(+0.00%) |
Mar 19, 2007 | 6.368 | 6.393 | 6.222 | 6.273 | 5,826 | +0.13(+2.05%) |
Mar 16, 2007 | 6.142 | 6.293 | 6.142 | 6.147 | 2,582 | +0.01(+0.08%) |
Mar 15, 2007 | 6.147 | 6.227 | 6.142 | 6.142 | 4,751 | -0.15(-2.40%) |
Mar 14, 2007 | 6.142 | 6.293 | 6.142 | 6.293 | 397 | -0.01(-0.16%) |
Mar 13, 2007 | 6.348 | 6.308 | 6.303 | 6.303 | 2,185 | -0.05(-0.71%) |
Mar 12, 2007 | 6.343 | 6.348 | 6.313 | 6.348 | 3,972 | +0.16(+2.52%) |
Mar 09, 2007 | 6.242 | 6.343 | 6.192 | 6.192 | 1,390 | +0.05(+0.74%) |
Mar 08, 2007 | 6.147 | 6.147 | 6.147 | 6.147 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 6.157 | 6.157 | 6.142 | 6.147 | 1,620 | -0.01(-0.16%) |
Mar 06, 2007 | 6.157 | 6.157 | 6.157 | 6.157 | 198 | -0.13(-2.08%) |
Mar 05, 2007 | 6.142 | 6.288 | 6.142 | 6.288 | 750 | -0.12(-1.81%) |
Mar 02, 2007 | 6.222 | 6.404 | 6.222 | 6.404 | 397 | +0.21(+3.33%) |
Mar 01, 2007 | 6.263 | 6.464 | 6.197 | 6.197 | 1,390 | -0.35(-5.31%) |
Feb 28, 2007 | 6.544 | 6.544 | 6.539 | 6.544 | 2,780 | +0.14(+2.12%) |
Feb 27, 2007 | 6.504 | 6.519 | 6.409 | 6.409 | 26,607 | -0.12(-1.77%) |
Feb 26, 2007 | 6.514 | 6.655 | 6.504 | 6.524 | 24,498 | -0.06(-0.94%) |
Feb 23, 2007 | 6.586 | 6.586 | 6.586 | 6.586 | 0 | +0.00(+0.00%) |
Feb 22, 2007 | 6.544 | 6.586 | 6.514 | 6.586 | 10,045 | +0.04(+0.63%) |
Feb 21, 2007 | 6.489 | 6.544 | 6.489 | 6.544 | 2,500 | +0.03(+0.39%) |
Feb 20, 2007 | 6.519 | 6.605 | 6.492 | 6.519 | 12,818 | -0.08(-1.14%) |
Feb 16, 2007 | 6.469 | 6.595 | 6.469 | 6.595 | 4,763 | -0.01(-0.15%) |
Feb 15, 2007 | 6.620 | 6.620 | 6.469 | 6.605 | 3,972 | +0.26(+4.13%) |
Feb 14, 2007 | 6.494 | 6.494 | 6.343 | 6.343 | 2,020 | +0.00(+0.00%) |
Feb 13, 2007 | 6.393 | 6.454 | 6.318 | 6.343 | 5,389 | +0.05(+0.80%) |
Feb 12, 2007 | 6.293 | 6.293 | 6.242 | 6.293 | 3,434 | +0.15(+2.46%) |
Feb 09, 2007 | 6.293 | 6.298 | 6.117 | 6.142 | 2,389 | -0.18(-2.79%) |
Feb 08, 2007 | 6.293 | 6.393 | 6.293 | 6.318 | 987 | +0.03(+0.40%) |
Feb 07, 2007 | 6.142 | 6.293 | 6.142 | 6.293 | 4,072 | +0.08(+1.21%) |
Feb 06, 2007 | 6.117 | 6.217 | 6.117 | 6.217 | 2,840 | +0.10(+1.65%) |
Feb 05, 2007 | 6.117 | 6.117 | 6.117 | 6.117 | 0 | +0.00(+0.00%) |
Feb 02, 2007 | 6.016 | 6.117 | 6.016 | 6.117 | 3,049 | +0.03(+0.41%) |